Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 220.00 | 177.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 240.00 | 157.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 275.00 | 132.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240607C00300000 | 2024-05-09 12:06PM EDT | 300.00 | 111.52 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240607C00315000 | 2024-05-02 12:35PM EDT | 315.00 | 81.62 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 345.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240607C00350000 | 2024-05-09 1:59PM EDT | 350.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 355.00 | 46.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240607C00360000 | 2024-05-13 10:50AM EDT | 360.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 365.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT240607C00370000 | 2024-05-10 2:24PM EDT | 370.00 | 45.89 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MSFT240607C00375000 | 2024-05-13 12:20PM EDT | 375.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 0.00% |
| MSFT240607C00380000 | 2024-05-13 11:14AM EDT | 380.00 | 35.39 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| MSFT240607C00385000 | 2024-05-13 10:24AM EDT | 385.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT240607C00390000 | 2024-05-13 1:04PM EDT | 390.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 12 | 159 | 0.00% |
| MSFT240607C00395000 | 2024-05-13 3:46PM EDT | 395.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 0.00% |
| MSFT240607C00400000 | 2024-05-13 2:00PM EDT | 400.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 25 | 264 | 0.00% |
| MSFT240607C00405000 | 2024-05-13 3:41PM EDT | 405.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 16 | 216 | 0.00% |
| MSFT240607C00410000 | 2024-05-13 3:49PM EDT | 410.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 99 | 1,066 | 0.00% |
| MSFT240607C00415000 | 2024-05-13 3:56PM EDT | 415.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 404 | 942 | 0.39% |
| MSFT240607C00420000 | 2024-05-13 3:45PM EDT | 420.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 444 | 1,252 | 1.56% |
| MSFT240607C00425000 | 2024-05-13 2:02PM EDT | 425.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 114 | 909 | 3.13% |
| MSFT240607C00430000 | 2024-05-13 3:59PM EDT | 430.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 609 | 1,247 | 3.13% |
| MSFT240607C00435000 | 2024-05-13 3:57PM EDT | 435.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 86 | 630 | 3.13% |
| MSFT240607C00440000 | 2024-05-13 3:50PM EDT | 440.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 99 | 525 | 6.25% |
| MSFT240607C00445000 | 2024-05-13 3:56PM EDT | 445.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 59 | 347 | 6.25% |
| MSFT240607C00450000 | 2024-05-13 3:57PM EDT | 450.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 352 | 550 | 6.25% |
| MSFT240607C00455000 | 2024-05-13 2:47PM EDT | 455.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 6.25% |
| MSFT240607C00460000 | 2024-05-13 11:27AM EDT | 460.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 310 | 6.25% |
| MSFT240607C00465000 | 2024-05-13 10:54AM EDT | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 153 | 12.50% |
| MSFT240607C00470000 | 2024-05-13 1:04PM EDT | 470.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 12.50% |
| MSFT240607C00475000 | 2024-05-13 9:59AM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| MSFT240607C00480000 | 2024-05-13 9:52AM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| MSFT240607C00485000 | 2024-05-13 11:28AM EDT | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| MSFT240607C00495000 | 2024-05-13 11:34AM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| MSFT240607C00500000 | 2024-05-13 3:49PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 12.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00220000 | 2024-05-13 12:49PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 275.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSFT240607P00290000 | 2024-04-30 2:28PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 295.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| MSFT240607P00300000 | 2024-05-13 12:34PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 305.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MSFT240607P00320000 | 2024-05-13 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| MSFT240607P00325000 | 2024-05-13 2:44PM EDT | 325.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 25.00% |
| MSFT240607P00330000 | 2024-05-13 1:52PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 12.50% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| MSFT240607P00340000 | 2024-05-13 2:09PM EDT | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| MSFT240607P00345000 | 2024-05-13 3:00PM EDT | 345.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| MSFT240607P00350000 | 2024-05-13 2:43PM EDT | 350.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 482 | 12.50% |
| MSFT240607P00355000 | 2024-05-13 2:44PM EDT | 355.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 114 | 12.50% |
| MSFT240607P00360000 | 2024-05-13 11:09AM EDT | 360.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 12.50% |
| MSFT240607P00365000 | 2024-05-13 3:50PM EDT | 365.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 12.50% |
| MSFT240607P00370000 | 2024-05-13 2:17PM EDT | 370.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 23 | 1,082 | 6.25% |
| MSFT240607P00375000 | 2024-05-13 3:27PM EDT | 375.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 69 | 767 | 6.25% |
| MSFT240607P00380000 | 2024-05-13 3:42PM EDT | 380.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 56 | 923 | 6.25% |
| MSFT240607P00385000 | 2024-05-13 2:38PM EDT | 385.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 62 | 334 | 6.25% |
| MSFT240607P00390000 | 2024-05-13 3:49PM EDT | 390.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 145 | 525 | 6.25% |
| MSFT240607P00395000 | 2024-05-13 3:32PM EDT | 395.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 145 | 616 | 3.13% |
| MSFT240607P00400000 | 2024-05-13 3:56PM EDT | 400.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 158 | 782 | 3.13% |
| MSFT240607P00405000 | 2024-05-13 3:53PM EDT | 405.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 98 | 994 | 1.56% |
| MSFT240607P00410000 | 2024-05-13 3:36PM EDT | 410.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 183 | 212 | 0.78% |
| MSFT240607P00415000 | 2024-05-13 3:56PM EDT | 415.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 102 | 398 | 0.00% |
| MSFT240607P00420000 | 2024-05-13 1:48PM EDT | 420.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| MSFT240607P00425000 | 2024-05-10 1:46PM EDT | 425.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| MSFT240607P00430000 | 2024-05-10 1:18PM EDT | 430.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| MSFT240607P00435000 | 2024-05-13 1:57PM EDT | 435.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 500.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 505.00 | 99.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.